楚天科技(300358)股票行情
楚天科技(300358)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 6.88 | 7.46 | 0.57 | 8.27% | 6.88 | 7.55 | 286564 | 20964.41 | 4.97% | 0.00 |
| 2025-04-29 | 6.75 | 6.89 | 0.20 | 2.99% | 6.66 | 6.93 | 140368 | 9646.24 | 2.44% | 0.00 |
| 2025-04-28 | 6.72 | 6.69 | -0.12 | -1.76% | 6.63 | 6.77 | 65438 | 4377.85 | 1.14% | 0.00 |
| 2025-04-25 | 6.94 | 6.81 | 0.00 | 0.00% | 6.79 | 6.96 | 66294 | 4541.74 | 1.15% | 0.00 |
| 2025-04-24 | 6.90 | 6.81 | -0.06 | -0.87% | 6.78 | 6.93 | 58314 | 3993.21 | 1.01% | 0.00 |
| 2025-04-23 | 6.87 | 6.87 | 0.02 | 0.29% | 6.82 | 6.95 | 62051 | 4257.75 | 1.08% | 0.00 |
| 2025-04-22 | 6.78 | 6.85 | 0.04 | 0.59% | 6.73 | 6.94 | 69604 | 4754.44 | 1.21% | 0.00 |
| 2025-04-21 | 6.68 | 6.81 | 0.10 | 1.49% | 6.63 | 6.82 | 68355 | 4618.58 | 1.19% | 0.00 |
| 2025-04-18 | 6.70 | 6.71 | 0.00 | 0.00% | 6.63 | 6.79 | 53238 | 3567.83 | 0.92% | 0.00 |
| 2025-04-17 | 6.65 | 6.71 | 0.01 | 0.15% | 6.65 | 6.82 | 67086 | 4533.97 | 1.16% | 0.00 |
| 2025-04-16 | 6.90 | 6.70 | -0.20 | -2.90% | 6.56 | 6.93 | 114462 | 7682.92 | 1.99% | 0.00 |
| 2025-04-15 | 6.96 | 6.90 | -0.07 | -1.00% | 6.87 | 7.01 | 95426 | 6592.30 | 1.66% | 0.00 |
| 2025-04-14 | 7.00 | 6.97 | 0.06 | 0.87% | 6.95 | 7.10 | 92079 | 6463.25 | 1.60% | 0.00 |
| 2025-04-11 | 6.87 | 6.91 | -0.04 | -0.58% | 6.85 | 7.02 | 100174 | 6940.07 | 1.74% | 0.00 |
| 2025-04-10 | 6.86 | 6.95 | 0.19 | 2.81% | 6.84 | 7.02 | 199389 | 13858.15 | 3.46% | 0.00 |
| 2025-04-09 | 6.39 | 6.76 | 0.20 | 3.05% | 6.00 | 6.82 | 206636 | 13266.42 | 3.59% | 0.00 |
| 2025-04-08 | 6.48 | 6.56 | 0.17 | 2.66% | 6.37 | 6.87 | 215037 | 14204.77 | 3.73% | 0.00 |
| 2025-04-07 | 7.24 | 6.39 | -1.40 | -17.97% | 6.25 | 7.54 | 313341 | 21601.77 | 5.44% | 0.00 |
| 2025-04-03 | 7.73 | 7.79 | 0.05 | 0.65% | 7.68 | 8.20 | 322447 | 25464.95 | 5.60% | 0.00 |
| 2025-04-02 | 7.38 | 7.74 | 0.35 | 4.74% | 7.32 | 7.85 | 254069 | 19517.73 | 4.41% | 5.00 |
| 2025-04-01 | 7.21 | 7.39 | 0.24 | 3.36% | 7.20 | 7.55 | 103882 | 7714.63 | 1.80% | 0.00 |
| 2025-03-31 | 7.28 | 7.15 | -0.17 | -2.32% | 7.06 | 7.30 | 79447 | 5684.18 | 1.38% | 0.00 |
| 2025-03-28 | 7.44 | 7.32 | -0.12 | -1.61% | 7.31 | 7.58 | 71518 | 5322.41 | 1.24% | 0.00 |
| 2025-03-27 | 7.33 | 7.44 | 0.08 | 1.09% | 7.22 | 7.54 | 84757 | 6283.52 | 1.47% | 0.00 |
| 2025-03-26 | 7.30 | 7.36 | 0.08 | 1.10% | 7.23 | 7.41 | 55089 | 4053.02 | 0.96% | 0.00 |
| 2025-03-25 | 7.28 | 7.28 | -0.01 | -0.14% | 7.19 | 7.33 | 48631 | 3534.56 | 0.84% | 0.00 |
| 2025-03-24 | 7.42 | 7.29 | -0.19 | -2.54% | 7.19 | 7.51 | 100021 | 7327.85 | 1.74% | 0.00 |
| 2025-03-21 | 7.68 | 7.48 | -0.19 | -2.48% | 7.48 | 7.71 | 93791 | 7104.82 | 1.63% | 0.00 |
| 2025-03-20 | 7.71 | 7.67 | -0.05 | -0.65% | 7.65 | 7.76 | 65690 | 5057.84 | 1.14% | 0.00 |
| 2025-03-19 | 7.72 | 7.72 | 0.00 | 0.00% | 7.68 | 7.82 | 79415 | 6150.15 | 1.38% | 0.00 |
| 2025-03-18 | 7.72 | 7.72 | -0.01 | -0.13% | 7.68 | 7.80 | 71680 | 5538.85 | 1.24% | 0.00 |
| 2025-03-17 | 7.73 | 7.73 | -0.02 | -0.26% | 7.69 | 7.83 | 89469 | 6941.16 | 1.55% | 0.00 |
| 2025-03-14 | 7.64 | 7.75 | 0.09 | 1.17% | 7.55 | 7.76 | 101067 | 7755.94 | 1.75% | 27.00 |
| 2025-03-13 | 7.75 | 7.66 | -0.09 | -1.16% | 7.57 | 7.76 | 112832 | 8633.46 | 1.96% | 0.00 |
| 2025-03-12 | 7.88 | 7.75 | -0.10 | -1.27% | 7.73 | 7.89 | 133427 | 10373.27 | 2.32% | 0.00 |
| 2025-03-11 | 7.76 | 7.85 | -0.01 | -0.13% | 7.73 | 7.90 | 125399 | 9806.07 | 2.18% | 0.00 |
| 2025-03-10 | 8.03 | 7.86 | -0.05 | -0.63% | 7.77 | 8.10 | 213539 | 16831.03 | 3.71% | 0.00 |
| 2025-03-07 | 8.01 | 7.91 | 0.05 | 0.64% | 7.86 | 8.25 | 417649 | 33687.65 | 7.25% | 0.00 |
| 2025-03-06 | 7.48 | 7.86 | 0.41 | 5.50% | 7.47 | 7.93 | 311398 | 24190.03 | 5.40% | 0.00 |
| 2025-03-05 | 7.55 | 7.45 | -0.12 | -1.59% | 7.37 | 7.58 | 84949 | 6329.95 | 1.47% | 0.00 |
| 2025-03-04 | 7.35 | 7.57 | 0.18 | 2.44% | 7.29 | 7.59 | 113410 | 8497.69 | 1.97% | 0.00 |
| 2025-03-03 | 7.24 | 7.39 | 0.16 | 2.21% | 7.23 | 7.49 | 115217 | 8525.38 | 2.00% | 0.00 |
| 2025-02-28 | 7.47 | 7.23 | -0.27 | -3.60% | 7.22 | 7.50 | 109836 | 8072.27 | 1.91% | 0.00 |
| 2025-02-27 | 7.59 | 7.50 | -0.10 | -1.32% | 7.34 | 7.64 | 137265 | 10249.75 | 2.38% | 0.00 |
| 2025-02-26 | 7.47 | 7.60 | 0.15 | 2.01% | 7.45 | 7.63 | 144415 | 10910.65 | 2.51% | 0.00 |
| 2025-02-25 | 7.35 | 7.45 | 0.04 | 0.54% | 7.30 | 7.63 | 157865 | 11792.17 | 2.74% | 0.00 |
| 2025-02-24 | 7.48 | 7.41 | -0.07 | -0.94% | 7.34 | 7.50 | 138614 | 10273.83 | 2.41% | 0.00 |
| 2025-02-21 | 7.52 | 7.48 | 0.00 | 0.00% | 7.40 | 7.55 | 143755 | 10739.39 | 2.49% | 0.00 |
| 2025-02-20 | 7.40 | 7.48 | 0.00 | 0.00% | 7.39 | 7.66 | 204902 | 15384.21 | 3.56% | 0.00 |
| 2025-02-19 | 7.31 | 7.48 | 0.24 | 3.31% | 7.31 | 7.49 | 241555 | 17868.41 | 4.19% | 0.00 |
| 2025-02-18 | 7.22 | 7.24 | -0.02 | -0.28% | 7.11 | 7.60 | 257669 | 18882.09 | 4.47% | 0.00 |
| 2025-02-17 | 7.24 | 7.26 | 0.08 | 1.11% | 7.19 | 7.37 | 131781 | 9592.80 | 2.29% | 0.00 |
| 2025-02-14 | 7.02 | 7.18 | 0.16 | 2.28% | 7.01 | 7.23 | 117184 | 8391.61 | 2.03% | 1.00 |
| 2025-02-13 | 7.10 | 7.02 | -0.12 | -1.68% | 7.02 | 7.14 | 76219 | 5388.57 | 1.32% | 1.00 |
| 2025-02-12 | 6.99 | 7.14 | 0.14 | 2.00% | 6.98 | 7.14 | 93350 | 6582.22 | 1.62% | 0.00 |
| 2025-02-11 | 7.09 | 7.00 | -0.11 | -1.55% | 6.96 | 7.10 | 77295 | 5414.51 | 1.34% | 0.00 |
| 2025-02-10 | 6.97 | 7.11 | 0.17 | 2.45% | 6.90 | 7.11 | 99710 | 7014.63 | 1.73% | 0.00 |
| 2025-02-07 | 6.82 | 6.94 | 0.11 | 1.61% | 6.76 | 6.99 | 101921 | 7047.08 | 1.77% | 0.00 |
| 2025-02-06 | 6.66 | 6.83 | 0.15 | 2.25% | 6.62 | 6.84 | 83458 | 5634.18 | 1.45% | 0.00 |
| 2025-02-05 | 6.59 | 6.68 | 0.15 | 2.30% | 6.59 | 6.71 | 71114 | 4730.43 | 1.23% | 0.00 |
| 2025-01-27 | 6.57 | 6.53 | 0.02 | 0.31% | 6.53 | 6.66 | 64995 | 4284.10 | 1.13% | 0.00 |
| 2025-01-24 | 6.47 | 6.51 | 0.03 | 0.46% | 6.41 | 6.53 | 54806 | 3546.32 | 0.95% | 0.00 |
| 2025-01-23 | 6.50 | 6.48 | 0.05 | 0.78% | 6.48 | 6.65 | 91128 | 5985.00 | 1.58% | 0.00 |
| 2025-01-22 | 6.45 | 6.43 | -0.06 | -0.92% | 6.37 | 6.48 | 48863 | 3133.26 | 0.85% | 0.00 |
| 2025-01-21 | 6.60 | 6.49 | -0.08 | -1.22% | 6.44 | 6.60 | 58985 | 3825.34 | 1.02% | 0.00 |
| 2025-01-20 | 6.59 | 6.57 | -0.01 | -0.15% | 6.43 | 6.64 | 79961 | 5225.92 | 1.39% | 0.00 |
| 2025-01-17 | 6.60 | 6.58 | -0.01 | -0.15% | 6.55 | 6.63 | 56718 | 3734.42 | 0.98% | 0.00 |
| 2025-01-16 | 6.64 | 6.59 | -0.02 | -0.30% | 6.55 | 6.75 | 66219 | 4396.01 | 1.15% | 0.00 |
| 2025-01-15 | 6.63 | 6.61 | -0.04 | -0.60% | 6.56 | 6.67 | 63157 | 4174.55 | 1.10% | 0.00 |
| 2025-01-14 | 6.43 | 6.65 | 0.22 | 3.42% | 6.41 | 6.65 | 90002 | 5897.46 | 1.56% | 0.00 |
| 2025-01-13 | 6.30 | 6.43 | 0.09 | 1.42% | 6.18 | 6.44 | 69178 | 4368.43 | 1.20% | 0.00 |
| 2025-01-10 | 6.59 | 6.34 | -0.24 | -3.65% | 6.33 | 6.64 | 67958 | 4418.78 | 1.18% | 0.00 |
| 2025-01-09 | 6.52 | 6.58 | 0.01 | 0.15% | 6.48 | 6.65 | 55082 | 3619.35 | 0.96% | 0.00 |
| 2025-01-08 | 6.58 | 6.57 | -0.05 | -0.76% | 6.37 | 6.65 | 82217 | 5367.96 | 1.43% | 0.00 |
| 2025-01-07 | 6.60 | 6.62 | 0.02 | 0.30% | 6.45 | 6.64 | 69944 | 4578.94 | 1.21% | 0.00 |
| 2025-01-06 | 6.56 | 6.60 | 0.10 | 1.54% | 6.44 | 6.73 | 84606 | 5584.49 | 1.47% | 0.00 |
| 2025-01-03 | 6.71 | 6.50 | -0.20 | -2.99% | 6.50 | 6.76 | 93595 | 6205.93 | 1.62% | 0.00 |
| 2025-01-02 | 6.86 | 6.70 | -0.16 | -2.33% | 6.62 | 6.93 | 87390 | 5935.29 | 1.54% | 0.00 |
| 2024-12-31 | 7.10 | 6.86 | -0.19 | -2.70% | 6.85 | 7.11 | 76867 | 5348.03 | 1.35% | 0.00 |
| 2024-12-30 | 7.25 | 7.05 | -0.19 | -2.62% | 7.02 | 7.25 | 86189 | 6103.56 | 1.52% | 0.00 |
深证大盘股票行情在线 K线走势图
